Shares Magazine
1,125.00p+0.00 (+0.00%)02 May 2025, 16:18
4Basebio PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1125.00p | 1122.40p | 1122.40p | 1125.00p | 373 |
| May 1, 2025 | 1125.00p | 1122.40p | 1101.00p | 1125.00p | 674 |
| Apr 30, 2025 | 1125.00p | 1101.00p | 1101.00p | 1125.00p | 138 |
| Apr 28, 2025 | 1125.00p | 1150.00p | 1122.40p | 1125.00p | 109 |
| Apr 25, 2025 | 1125.00p | 1122.50p | 1100.00p | 1125.00p | 693 |
| Apr 23, 2025 | 1125.00p | 1100.50p | 1100.00p | 1125.00p | 456 |
| Apr 22, 2025 | 1125.00p | 1123.40p | 1100.00p | 1125.00p | 146 |
| Apr 16, 2025 | 1125.00p | 1150.00p | 1100.00p | 1125.00p | 1,100 |
| Apr 15, 2025 | 1155.00p | 1145.00p | 1110.00p | 1130.00p | 2,194 |
| Apr 11, 2025 | 1110.00p | 1150.00p | 1110.00p | 1155.00p | 2,420 |
| Apr 10, 2025 | 1165.00p | 1180.00p | 1109.97p | 1120.00p | 2,871 |
| Apr 9, 2025 | 1180.00p | 1187.60p | 1150.00p | 1150.00p | 608 |
| Apr 8, 2025 | 1180.00p | 1204.00p | 1150.60p | 1180.00p | 268 |
| Apr 7, 2025 | 1180.00p | 1190.00p | 1150.00p | 1180.00p | 726 |
| Apr 4, 2025 | 1180.00p | 1220.00p | 1150.60p | 1180.00p | 999 |
| Apr 3, 2025 | 1185.00p | 1205.00p | 1182.00p | 1185.00p | 521 |
| Apr 2, 2025 | 1180.00p | 1206.40p | 1160.00p | 1185.00p | 12,459 |
| Apr 1, 2025 | 1130.00p | 1150.00p | 1130.00p | 1165.00p | 2,156 |
| Mar 31, 2025 | 1125.00p | 1131.00p | 1110.00p | 1130.00p | 4,350 |
| Mar 28, 2025 | 1125.00p | 1150.00p | 1100.50p | 1125.00p | 504 |
| Mar 27, 2025 | 1135.00p | 1150.00p | 1127.00p | 1125.00p | 648 |
| Mar 26, 2025 | 1115.00p | 1150.00p | 1131.00p | 1135.00p | 45 |
| Mar 25, 2025 | 1120.00p | 1170.00p | 1130.00p | 1115.00p | 614 |
| Mar 24, 2025 | 1135.00p | 1170.00p | 1093.00p | 1120.00p | 567 |
| Mar 21, 2025 | 1120.00p | 1100.00p | 1091.00p | 1120.00p | 441 |
| Mar 20, 2025 | 1120.00p | 1132.00p | 1091.00p | 1120.00p | 4 |
| Mar 19, 2025 | 1120.00p | 1150.00p | 1132.00p | 1120.00p | 73 |
| Mar 18, 2025 | 1120.00p | 1150.00p | 1150.00p | 1120.00p | 40 |
| Mar 17, 2025 | 1120.00p | 1150.00p | 1150.00p | 1150.00p | 70 |
| Mar 14, 2025 | 1120.00p | 1170.00p | 1115.00p | 1120.00p | 292 |
| Mar 13, 2025 | 1115.00p | 1140.00p | 1140.00p | 1115.00p | 78 |
| Mar 12, 2025 | 1115.00p | 1133.00p | 1090.50p | 1115.00p | 845 |
| Mar 11, 2025 | 1115.00p | 1108.00p | 1108.00p | 1115.00p | 632 |
| Mar 10, 2025 | 1115.00p | 1140.00p | 1090.00p | 1115.00p | 1,307 |
| Mar 7, 2025 | 1115.00p | 1118.00p | 1118.00p | 1115.00p | 1 |
| Mar 6, 2025 | 1115.00p | 1140.00p | 1090.50p | 1115.00p | 214 |
| Mar 5, 2025 | 1115.00p | 1120.00p | 1112.50p | 1115.00p | 1,443 |
| Mar 4, 2025 | 1115.00p | 1140.00p | 1090.00p | 1115.00p | 9 |
| Mar 3, 2025 | 1115.00p | 1091.00p | 1091.00p | 1115.00p | 3 |
| Feb 28, 2025 | 1120.00p | 1160.00p | 1090.50p | 1160.00p | 2,477 |
| Feb 27, 2025 | 1120.00p | 1120.00p | 1100.40p | 1120.00p | 320 |
| Feb 26, 2025 | 1120.00p | 1140.00p | 1100.40p | 1140.00p | 805 |
| Feb 24, 2025 | 1120.00p | 1137.60p | 1120.00p | 1120.00p | 148 |
| Feb 21, 2025 | 1120.00p | 1104.00p | 1104.00p | 1120.00p | 34 |
| Feb 20, 2025 | 1120.00p | 1160.00p | 1160.00p | 1120.00p | 30 |
| Feb 18, 2025 | 1120.00p | 1137.60p | 1120.00p | 1120.00p | 759 |
| Feb 17, 2025 | 1120.00p | 1140.00p | 1140.00p | 1120.00p | 3 |
| Feb 14, 2025 | 1120.00p | 1120.00p | 1120.00p | 1120.00p | 238 |
| Feb 13, 2025 | 1120.00p | 1150.00p | 1119.00p | 1120.00p | 203 |
| Feb 12, 2025 | 1120.00p | 1120.00p | 1104.00p | 1120.00p | 224 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.